Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.087 | 4.101 | 4.087 | 4.087 | 4.087 | 200 |
| 2026-10-19 | 4.083 | 4.085 | 4.063 | 4.085 | 4.085 | 431 |
| 2026-10-16 | 4.025 | 4.073 | 4.021 | 4.021 | 4.021 | 1,744 |
| 2026-10-15 | 3.972 | 4.070 | 3.950 | 4.038 | 4.038 | 14,258,727 |
| 2026-10-14 | 3.898 | 3.920 | 3.889 | 3.919 | 3.919 | 48,920 |
| 2026-10-13 | 3.889 | 3.913 | 3.868 | 3.897 | 3.897 | 81,079 |
| 2026-10-12 | 3.897 | 3.911 | 3.853 | 3.880 | 3.880 | 6,575,907 |
| 2026-10-09 | 3.900 | 3.913 | 3.849 | 3.880 | 3.880 | 323,286 |
| 2026-10-08 | 3.948 | 3.998 | 3.940 | 3.959 | 3.959 | 311,553 |
| 2026-10-07 | 3.924 | 3.969 | 3.906 | 3.925 | 3.925 | 1,143,641 |
| 2026-10-06 | 3.966 | 3.966 | 3.885 | 3.895 | 3.895 | 238,639 |
| 2026-10-05 | 3.940 | 3.978 | 3.939 | 3.962 | 3.962 | 498,827 |
| 2026-10-02 | 3.900 | 3.948 | 3.887 | 3.903 | 3.903 | 326,797 |
| 2026-10-01 | 3.919 | 3.965 | 3.899 | 3.914 | 3.914 | 381,359 |
| 2026-09-30 | 3.991 | 4.004 | 3.954 | 3.989 | 3.989 | 495,389 |
| 2026-09-29 | 4.009 | 4.017 | 3.979 | 3.990 | 3.990 | 1,251,579 |
| 2026-09-28 | 4.067 | 4.076 | 4.019 | 4.025 | 4.025 | 214,934 |
| 2026-09-25 | 4.033 | 4.071 | 4.021 | 4.052 | 4.052 | 1,566,105 |
| 2026-09-24 | 3.954 | 3.988 | 3.850 | 3.946 | 3.946 | 161,065 |
| 2026-09-23 | 3.972 | 3.980 | 3.889 | 3.963 | 3.963 | 2,111,398 |
| 2026-09-22 | 4.060 | 4.095 | 3.980 | 3.981 | 3.981 | 4,378,115 |
| 2026-09-21 | 4.018 | 4.082 | 3.988 | 4.068 | 4.068 | 2,461,991 |
| 2026-09-18 | 4.193 | 4.197 | 3.999 | 4.099 | 4.099 | 2,025,028 |
| 2026-09-17 | 4.224 | 4.255 | 4.196 | 4.223 | 4.223 | 19,922,087 |
| 2026-09-16 | 4.160 | 4.238 | 4.079 | 4.232 | 4.232 | 132,131 |
| 2026-09-15 | 4.151 | 4.171 | 4.107 | 4.167 | 4.167 | 23,898,621 |
| 2026-09-14 | 4.102 | 4.187 | 4.094 | 4.162 | 4.162 | 99,303 |
| 2026-09-11 | 4.100 | 4.140 | 4.026 | 4.092 | 4.092 | 268,851 |
| 2026-09-10 | 4.076 | 4.112 | 4.057 | 4.082 | 4.082 | 988,989 |
| 2026-09-09 | 4.105 | 4.150 | 4.059 | 4.108 | 4.108 | 924,943 |
| 2026-09-08 | 4.104 | 4.128 | 4.000 | 4.113 | 4.113 | 502,031 |
| 2026-09-07 | 4.078 | 4.106 | 4.066 | 4.086 | 4.086 | 4,528,178 |
| 2026-09-04 | 4.059 | 4.089 | 4.009 | 4.049 | 4.049 | 6,675,070 |
| 2026-09-03 | 4.067 | 4.112 | 4.058 | 4.078 | 4.078 | 2,008,548 |
| 2026-09-02 | 4.103 | 4.114 | 4.014 | 4.015 | 4.015 | 96,290 |
| 2026-09-01 | 4.149 | 4.162 | 4.056 | 4.077 | 4.077 | 314,014 |
| 2026-08-28 | 4.100 | 4.119 | 4.071 | 4.111 | 4.111 | 67,729 |
| 2026-08-27 | 4.093 | 4.100 | 4.039 | 4.092 | 4.092 | 462,564 |
| 2026-08-26 | 4.116 | 4.126 | 4.086 | 4.113 | 4.113 | 379,099 |
| 2026-08-25 | 4.076 | 4.125 | 4.065 | 4.072 | 4.072 | 772,971 |
| 2026-08-24 | 4.065 | 4.118 | 4.046 | 4.071 | 4.071 | 1,115,862 |
| 2026-08-21 | 4.068 | 4.068 | 4.050 | 4.061 | 4.061 | 1,139,734 |
| 2026-08-20 | 4.026 | 4.118 | 4.026 | 4.046 | 4.046 | 1,538,580 |
| 2026-08-19 | 4.051 | 4.082 | 4.046 | 4.060 | 4.060 | 1,182,845 |
| 2026-08-18 | 4.054 | 4.103 | 4.054 | 4.063 | 4.063 | 186,770 |
| 2026-08-17 | 4.090 | 4.090 | 4.040 | 4.047 | 4.047 | 112,457 |
| 2026-08-14 | 4.060 | 4.118 | 4.010 | 4.062 | 4.062 | 4,473,036 |
| 2026-08-13 | 4.031 | 4.052 | 3.936 | 4.023 | 4.023 | 148,784 |
| 2026-08-12 | 4.011 | 4.011 | 3.984 | 4.000 | 4.000 | 76,790 |
| 2026-08-11 | 3.960 | 4.011 | 3.960 | 4.006 | 4.006 | 131,653 |
| 2026-08-10 | 4.041 | 4.041 | 3.948 | 3.957 | 3.957 | 245,331 |
| 2026-08-07 | 4.053 | 4.070 | 4.010 | 4.064 | 4.064 | 138,421 |
| 2026-08-06 | 3.983 | 4.087 | 3.970 | 4.063 | 4.063 | 242,419 |
| 2026-08-05 | 4.040 | 4.118 | 3.942 | 3.942 | 3.942 | 26,740,874 |
| 2026-08-04 | 4.117 | 4.117 | 4.045 | 4.045 | 4.045 | 1,425,422 |
| 2026-08-03 | 4.084 | 4.116 | 4.084 | 4.104 | 4.104 | 316,218 |
| 2026-07-31 | 4.099 | 4.136 | 4.074 | 4.122 | 4.122 | 9,254,998 |
| 2026-07-30 | 4.191 | 4.232 | 4.157 | 4.201 | 4.201 | 52,029,003 |
| 2026-07-29 | 4.212 | 4.212 | 4.167 | 4.200 | 4.200 | 6,715,052 |
| 2026-07-28 | 4.194 | 4.220 | 4.081 | 4.210 | 4.210 | 25,264,488 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.0800 EUR |
| 2026-04-17 | 0.1090 EUR |
| 2025-07-25 | 0.0730 EUR |
| 2025-04-22 | 0.1020 EUR |
| 2024-07-26 | 0.0680 EUR |
| 2024-04-19 | 0.0980 EUR |
| 2023-07-26 | 0.0520 EUR |
| 2023-04-14 | 0.0950 EUR |
| 2022-07-29 | 0.0480 EUR |
| 2022-04-19 | 0.0910 EUR |
| 2021-07-29 | 0.0450 EUR |
| 2021-04-16 | 0.0870 EUR |
| 2020-07-29 | 0.0430 EUR |
| 2020-04-17 | 0.0830 EUR |
| 2019-07-26 | 0.0420 EUR |
| 2019-04-12 | 0.0800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.